AS Pro Kapital Grupp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 29, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Jan 28, 2026	0.75	0.79	0.75	0.79	0.79	-24.04%	-
Jan 27, 2026	0.74	1.04	0.74	1.04	1.04	40.54%	1,101
Jan 26, 2026	0.79	0.79	0.74	0.74	0.74	-	-
Jan 23, 2026	0.80	0.80	0.74	0.74	0.74	-0.67%	-
Jan 22, 2026	0.80	0.80	0.75	0.75	0.75	-	-
Jan 21, 2026	0.78	0.78	0.75	0.75	0.75	2.05%	-
Jan 20, 2026	0.79	0.79	0.73	0.73	0.73	-1.35%	-
Jan 19, 2026	0.77	0.77	0.74	0.74	0.74	2.78%	-
Jan 16, 2026	0.76	0.76	0.72	0.72	0.72	1.41%	-
Jan 15, 2026	0.76	0.76	0.71	0.71	0.71	-	-
Jan 14, 2026	0.76	0.76	0.71	0.71	0.71	0.71%	-
Jan 13, 2026	0.74	0.74	0.71	0.71	0.71	2.17%	-
Jan 12, 2026	0.75	0.75	0.69	0.69	0.69	-1.43%	-
Jan 9, 2026	0.73	0.73	0.70	0.70	0.70	2.94%	-
Jan 8, 2026	0.73	0.73	0.68	0.68	0.68	-	-
Jan 7, 2026	0.75	0.75	0.68	0.68	0.68	-2.86%	-
Jan 6, 2026	0.75	0.75	0.70	0.70	0.70	0.72%	-
Jan 5, 2026	0.76	0.76	0.70	0.70	0.70	19.83%	-
Jan 2, 2026	0.79	0.79	0.40	0.58	0.58	-21.09%	11,500
Dec 30, 2025	0.79	0.79	0.74	0.74	0.74	5.00%	-
Dec 29, 2025	0.80	0.80	0.70	0.70	0.70	-6.67%	3,000
Dec 23, 2025	0.80	0.80	0.75	0.75	0.75	-	-
Dec 22, 2025	0.81	0.81	0.75	0.75	0.75	-1.32%	-
Dec 19, 2025	0.80	0.80	0.76	0.76	0.76	1.33%	-
Dec 18, 2025	0.80	0.80	0.75	0.75	0.75	-	-
Dec 17, 2025	0.80	0.80	0.75	0.75	0.75	-	-
Dec 16, 2025	0.80	0.80	0.75	0.75	0.75	-	-
Dec 15, 2025	0.90	0.90	0.75	0.75	0.75	-11.76%	-
Dec 12, 2025	0.90	0.90	0.85	0.85	0.85	-	-
Dec 11, 2025	0.91	0.91	0.85	0.85	0.85	-1.16%	-
Dec 10, 2025	0.90	0.90	0.86	0.86	0.86	-5.49%	-
Dec 9, 2025	0.90	0.91	0.85	0.91	0.91	7.06%	3,000
Dec 8, 2025	0.84	0.85	0.84	0.85	0.85	7.59%	-
Dec 5, 2025	0.90	0.90	0.79	0.79	0.79	-12.22%	-
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	-
Dec 3, 2025	0.90	0.90	0.85	0.85	0.85	0.59%	-
Dec 2, 2025	0.90	0.90	0.85	0.85	0.85	-0.59%	-
Dec 1, 2025	0.90	0.90	0.85	0.85	0.85	-	-
Nov 28, 2025	0.88	0.88	0.85	0.85	0.85	2.41%	-
Nov 27, 2025	0.88	0.88	0.83	0.83	0.83	-	-
Nov 26, 2025	0.88	0.88	0.83	0.83	0.83	-	-
Nov 25, 2025	0.88	0.88	0.83	0.83	0.83	-	-
Nov 24, 2025	0.88	0.88	0.83	0.83	0.83	-	-
Nov 21, 2025	0.88	0.88	0.83	0.83	0.83	-	-
Nov 20, 2025	0.91	0.91	0.83	0.83	0.83	-3.49%	-
Nov 19, 2025	0.91	0.91	0.86	0.86	0.86	-	-
Nov 18, 2025	0.90	0.90	0.86	0.86	0.86	1.18%	-
Nov 17, 2025	0.93	0.93	0.85	0.85	0.85	-5.56%	-